Storytel AB (publ) (FRA:DST)
Germany · Delayed Price · Currency is EUR 9.85
+0.03 (0.25%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:DST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.25% | 1,000 |
| Oct 22, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.96% | - |
| Oct 21, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.34% | - |
| Oct 20, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.08% | - |
| Oct 19, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.93% | - |
| Oct 16, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 2.37% | - |
| Oct 15, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -3.25% | - |
| Oct 14, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 1.45% | - |
| Oct 13, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 2.18% | - |
| Oct 12, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -3.63% | - |
| Oct 9, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.77% | - |
| Oct 8, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.87% | - |
| Oct 7, 2026 | 10.45 | 10.45 | 10.30 | 10.30 | 10.30 | -2.28% | - |
| Oct 6, 2026 | 10.58 | 10.58 | 10.54 | 10.54 | 10.54 | 0.57% | - |
| Oct 5, 2026 | 10.26 | 10.48 | 10.26 | 10.48 | 10.48 | 1.16% | - |
| Oct 2, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.10% | - |
| Oct 1, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.58% | - |
| Sep 30, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.29% | - |
| Sep 29, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.19% | - |
| Sep 28, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 2.78% | 1,000 |
| Sep 25, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.98% | - |
| Sep 24, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.30% | - |
| Sep 23, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.59% | - |
| Sep 22, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.20% | - |
| Sep 21, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.88% | - |
| Sep 18, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -2.01% | - |
| Sep 17, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 1.36% | - |
| Sep 16, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.58% | - |
| Sep 15, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 1.08% | - |
| Sep 14, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.69% | - |
| Sep 11, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.30% | - |
| Sep 10, 2026 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | -0.49% | - |
| Sep 9, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.94% | - |
| Sep 8, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 1.18% | - |
| Sep 7, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -2.77% | - |
| Sep 4, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.10% | - |
| Sep 3, 2026 | 10.07 | 10.49 | 10.07 | 10.49 | 10.49 | 6.28% | - |
| Sep 2, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.90% | - |
| Sep 1, 2026 | 9.73 | 9.96 | 9.73 | 9.96 | 9.96 | 2.47% | - |
| Aug 31, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.02% | - |
| Aug 28, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.36% | - |
| Aug 27, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.66% | - |
| Aug 26, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 5.29% | - |
| Aug 25, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.58% | - |
| Aug 24, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.42% | - |
| Aug 21, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.37% | - |
| Aug 20, 2026 | 9.54 | 9.58 | 9.54 | 9.58 | 9.58 | -0.88% | - |
| Aug 19, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.05% | - |
| Aug 18, 2026 | 9.75 | 9.75 | 9.66 | 9.66 | 9.66 | -2.23% | - |
| Aug 17, 2026 | 9.89 | 9.89 | 9.88 | 9.88 | 9.88 | 0.15% | - |